Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.70 | 10.70 | 9.853 | 10.42 | 861,680 | -0.13(-1.21%) |
Apr 28, 2005 | 10.76 | 10.99 | 10.55 | 10.55 | 642,356 | -0.16(-1.47%) |
Apr 27, 2005 | 10.25 | 10.79 | 10.25 | 10.71 | 537,310 | +0.34(+3.23%) |
Apr 26, 2005 | 10.63 | 10.77 | 10.27 | 10.38 | 618,528 | -0.36(-3.39%) |
Apr 25, 2005 | 9.971 | 10.89 | 9.922 | 10.74 | 1,148,149 | +0.86(+8.66%) |
Apr 22, 2005 | 10.59 | 11.10 | 9.606 | 9.883 | 1,679,945 | -0.28(-2.80%) |
Apr 21, 2005 | 9.853 | 10.18 | 9.705 | 10.17 | 429,522 | +0.38(+3.93%) |
Apr 20, 2005 | 9.715 | 9.892 | 9.498 | 9.784 | 1,165,807 | +0.19(+1.95%) |
Apr 19, 2005 | 9.104 | 9.606 | 9.025 | 9.597 | 485,636 | +0.57(+6.33%) |
Apr 18, 2005 | 8.936 | 9.124 | 8.799 | 9.025 | 252,467 | +0.10(+1.10%) |
Apr 15, 2005 | 9.409 | 9.449 | 8.828 | 8.927 | 413,982 | -0.46(-4.93%) |
Apr 14, 2005 | 9.390 | 9.409 | 9.114 | 9.390 | 262,376 | +0.09(+0.95%) |
Apr 13, 2005 | 9.941 | 9.941 | 9.252 | 9.301 | 359,826 | -0.59(-5.98%) |
Apr 12, 2005 | 9.843 | 9.912 | 9.508 | 9.892 | 215,933 | +0.08(+0.80%) |
Apr 11, 2005 | 9.646 | 9.843 | 9.606 | 9.813 | 287,146 | +0.18(+1.84%) |
Apr 08, 2005 | 9.863 | 9.902 | 9.616 | 9.636 | 143,033 | -0.21(-2.10%) |
Apr 07, 2005 | 9.774 | 9.843 | 9.587 | 9.843 | 113,665 | +0.14(+1.42%) |
Apr 06, 2005 | 9.666 | 9.922 | 9.646 | 9.705 | 298,060 | +0.15(+1.55%) |
Apr 05, 2005 | 9.646 | 9.695 | 9.409 | 9.557 | 284,813 | +0.01(+0.10%) |
Apr 04, 2005 | 9.616 | 9.616 | 9.370 | 9.547 | 191,116 | -0.01(-0.10%) |
Apr 01, 2005 | 9.813 | 9.941 | 9.262 | 9.557 | 486,767 | +0.03(+0.31%) |
Mar 31, 2005 | 9.114 | 9.528 | 9.114 | 9.528 | 409,595 | +0.33(+3.53%) |
Mar 30, 2005 | 8.868 | 9.212 | 8.769 | 9.203 | 406,195 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.193 | 8.917 | 8.917 | 270,953 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.449 | 9.124 | 9.153 | 262,654 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,279 | -0.09(-0.95%) |
Mar 23, 2005 | 9.163 | 9.340 | 9.094 | 9.301 | 272,172 | +0.14(+1.51%) |
Mar 22, 2005 | 9.203 | 9.291 | 9.045 | 9.163 | 493,249 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.045 | 9.163 | 234,365 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.646 | 9.104 | 9.163 | 732,886 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.725 | 9.390 | 9.547 | 397,314 | +0.00(+0.00%) |
Mar 16, 2005 | 9.636 | 10.06 | 9.538 | 9.547 | 412,531 | -0.15(-1.52%) |
Mar 15, 2005 | 9.784 | 9.963 | 9.616 | 9.695 | 443,625 | +0.02(+0.20%) |
Mar 14, 2005 | 9.764 | 9.991 | 9.587 | 9.675 | 380,126 | +0.06(+0.61%) |
Mar 11, 2005 | 9.843 | 10.10 | 9.577 | 9.616 | 518,404 | -0.20(-2.01%) |
Mar 10, 2005 | 9.764 | 10.13 | 9.587 | 9.813 | 787,060 | +0.16(+1.63%) |
Mar 09, 2005 | 9.725 | 9.863 | 9.557 | 9.656 | 518,637 | +0.14(+1.45%) |
Mar 08, 2005 | 9.922 | 9.950 | 9.449 | 9.518 | 596,867 | +0.15(+1.58%) |
Mar 07, 2005 | 9.183 | 9.695 | 9.183 | 9.370 | 278,271 | +0.01(+0.11%) |
Mar 04, 2005 | 9.439 | 9.557 | 9.222 | 9.360 | 237,027 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.429 | 9.163 | 9.350 | 354,369 | +0.14(+1.50%) |
Mar 02, 2005 | 9.193 | 9.301 | 8.936 | 9.212 | 661,874 | -0.05(-0.53%) |
Mar 01, 2005 | 9.262 | 9.370 | 8.966 | 9.262 | 390,014 | +0.09(+0.97%) |
Feb 28, 2005 | 9.262 | 9.498 | 9.153 | 9.173 | 316,689 | -0.21(-2.21%) |
Feb 25, 2005 | 9.232 | 9.478 | 9.163 | 9.380 | 383,548 | +0.08(+0.85%) |
Feb 24, 2005 | 9.360 | 9.518 | 9.124 | 9.301 | 487,070 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.124 | 9.301 | 643,359 | +0.24(+2.61%) |
Feb 22, 2005 | 9.114 | 9.744 | 8.966 | 9.065 | 1,028,635 | -0.06(-0.65%) |
Feb 18, 2005 | 9.252 | 9.518 | 9.055 | 9.124 | 1,871,802 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.129 | 497,193 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.188 | 7.646 | 8.119 | 560,349 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.902 | 7.478 | 7.872 | 1,221,451 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.449 | 7.133 | 7.439 | 494,886 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.315 | 6.867 | 7.202 | 316,411 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.848 | 6.907 | 446,575 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.897 | 6.897 | 189,205 | -0.40(-5.53%) |
Feb 08, 2005 | 7.094 | 7.478 | 7.094 | 7.301 | 197,231 | +0.12(+1.65%) |
Feb 07, 2005 | 7.252 | 7.528 | 7.114 | 7.183 | 249,508 | -0.01(-0.14%) |
Feb 04, 2005 | 6.897 | 7.301 | 6.897 | 7.193 | 256,016 | +0.19(+2.67%) |
Feb 03, 2005 | 6.848 | 7.025 | 6.848 | 7.005 | 248,392 | +0.08(+1.14%) |
Feb 02, 2005 | 6.976 | 7.015 | 6.848 | 6.927 | 132,678 | -0.09(-1.26%) |